BAC - Bank of America Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201120C000030002020-05-21 10:02AM EDT3.0020.2521.0521.350.00-23147.66%
BAC201120C000100002020-05-27 9:38AM EDT10.0015.6214.0514.350.00-15764.06%
BAC201120C000120002020-05-05 3:28PM EDT12.0010.9512.1012.400.00-631557.81%
BAC201120C000130002020-05-13 3:00PM EDT13.008.4511.0511.500.00-1511254.10%
BAC201120C000140002020-03-24 1:25PM EDT14.007.208.658.800.00-830.00%
BAC201120C000150002020-05-22 3:13PM EDT15.008.109.259.700.00-33253.81%
BAC201120C000160002020-05-27 2:26PM EDT16.0010.128.658.750.00-25956.06%
BAC201120C000170002020-05-29 2:54PM EDT17.007.807.657.85-0.95-10.86%11951.32%
BAC201120C000180002020-05-26 3:58PM EDT18.006.856.857.050.00-114850.49%
BAC201120C000190002020-05-28 10:11AM EDT19.007.156.156.300.00-112950.39%
BAC201120C000200002020-05-29 12:44PM EDT20.005.505.305.55-0.75-12.00%142450.29%
BAC201120C000210002020-05-28 3:28PM EDT21.005.454.554.750.00-2511547.02%
BAC201120C000220002020-05-29 10:42AM EDT22.004.253.804.05-0.35-7.61%2093444.97%
BAC201120C000230002020-05-29 3:00PM EDT23.003.703.353.60-0.40-9.76%32,12846.19%
BAC201120C000240002020-05-29 3:59PM EDT24.002.802.792.91-0.55-16.42%1471,33142.85%
BAC201120C000250002020-05-29 3:59PM EDT25.002.322.322.41-0.41-15.02%266,51941.68%
BAC201120C000260002020-05-29 3:56PM EDT26.001.941.881.99-0.31-13.78%271,68040.92%
BAC201120C000270002020-05-29 3:56PM EDT27.001.551.511.61-0.33-17.55%391,28339.97%
BAC201120C000280002020-05-29 3:45PM EDT28.001.301.191.29-0.25-16.13%151,03839.19%
BAC201120C000290002020-05-29 3:46PM EDT29.001.040.871.01-0.16-13.33%541,86138.26%
BAC201120C000300002020-05-29 11:19AM EDT30.000.840.730.80-0.11-11.58%12,93437.84%
BAC201120C000350002020-05-29 2:03PM EDT35.000.210.180.22-0.08-27.59%201,41136.13%
Putsfor20 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BAC201120P000030002020-05-19 11:10AM EDT3.000.010.000.040.00-671,786126.56%
BAC201120P000050002020-05-28 9:48AM EDT5.000.020.010.080.00-149882106.25%
BAC201120P000080002020-05-28 9:36AM EDT8.000.050.020.110.00-1086280.08%
BAC201120P000100002020-05-28 9:48AM EDT10.000.110.020.200.00-57671.09%
BAC201120P000110002020-05-19 10:49AM EDT11.000.280.070.210.00-103367.19%
BAC201120P000120002020-05-29 2:18PM EDT12.000.220.160.22+0.04+22.22%417264.65%
BAC201120P000130002020-05-28 9:33AM EDT13.000.230.270.330.00-5081464.84%
BAC201120P000140002020-05-29 10:15AM EDT14.000.360.340.43+0.04+12.50%101,06562.31%
BAC201120P000150002020-05-29 10:01AM EDT15.000.490.460.56+0.07+16.67%233560.79%
BAC201120P000160002020-05-29 12:43PM EDT16.000.600.570.67+0.08+15.38%515858.01%
BAC201120P000170002020-05-29 2:40PM EDT17.000.740.730.81+0.08+12.12%342,98055.91%
BAC201120P000180002020-05-29 1:56PM EDT18.000.910.910.97+0.05+5.81%501,24553.71%
BAC201120P000190002020-05-29 12:20PM EDT19.001.111.111.23+0.12+12.12%2465252.25%
BAC201120P000200002020-05-29 3:46PM EDT20.001.361.331.48+0.09+7.09%4781,88450.20%
BAC201120P000210002020-05-29 10:20AM EDT21.001.551.611.78+0.03+1.97%14769250.05%
BAC201120P000220002020-05-29 3:55PM EDT22.002.031.982.12+0.23+12.78%152,29948.49%
BAC201120P000230002020-05-29 10:13AM EDT23.002.322.372.52+0.26+12.62%173,12047.17%
BAC201120P000240002020-05-29 3:56PM EDT24.002.822.853.00+0.37+15.10%2583846.39%
BAC201120P000250002020-05-29 10:13AM EDT25.003.253.303.55+0.34+11.68%1933645.90%
BAC201120P000260002020-05-29 10:17AM EDT26.003.753.854.10+0.65+20.97%13117144.70%
BAC201120P000270002020-05-29 3:00PM EDT27.004.374.504.65+0.42+10.63%648142.77%
BAC201120P000280002020-05-28 10:32AM EDT28.004.635.155.450.00-130344.02%
BAC201120P000290002020-05-28 9:30AM EDT29.004.855.906.200.00-17343.90%
BAC201120P000300002020-05-27 10:49AM EDT30.006.166.657.000.00-115744.04%
BAC201120P000350002020-05-29 12:44PM EDT35.0011.1011.1011.40+1.15+11.56%143645.75%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more